CTCP Kim Khí Thăng Long (ktl)

21.80
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-18) 		0.10 0.46% 1,600 0 0
21.70
24.80
21.80
2 tháng
(2026-07-20) 		1.46 7.17% 39,500 0 0
20.34
24.80
21.80
3 tháng
(2026-06-19) 		9.60 78.62% 49,100 0 0
12.20
24.80
21.80
6 tháng
(2026-03-23) 		-1.25 -5.43% 78,700 0 0
12.20
24.80
21.80
12 tháng
(2025-09-22) 		2.43 12.53% 212,800 0 0
12.20
26.64
21.80
24 tháng
(2024-09-27) 		2.16 10.97% 266,983 0 0
12.20
28.25
21.80
36 tháng
(2023-10-03) 		-0.71 -3.14% 349,830 0 0
12.20
43.78
21.80
60 tháng
(2021-10-13) 		1.40 6.87% 627,885 0 0
12.20
58.27
21.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2016
11.18
 12,000 11.18 11.18 11.18 0 0 0
16/11/2016
11.18
 7,700 11.25 11.25 10.29 0 0 0
15/11/2016
11.25
 6,400 11.18 11.25 11.11 0 0 0
14/11/2016
11.18
 5,000 11.18 11.18 11.18 0 0 0
11/11/2016
11.04
 800 11.18 11.18 11.04 0 0 0
10/11/2016
11.18
 200 11.18 11.18 11.18 0 0 0
09/11/2016
11.18
 7,800 11.32 11.32 11.11 0 0 0
08/11/2016
11.18
 2,200 11.18 11.25 11.18 0 0 0
07/11/2016
11.18
 2,200 11.18 11.18 11.18 0 0 0
04/11/2016
11.18
 4,100 11.18 11.32 11.18 0 0 0
03/11/2016
11.11
 2,900 11.18 11.25 11.11 0 0 0
02/11/2016
11.32
 4,300 11.18 11.32 11.18 0 0 0
01/11/2016
11.32
 1,100 11.18 11.32 11.18 0 0 0
31/10/2016
11.18
 3,600 11.32 11.32 11.11 0 0 0
28/10/2016
11.39
 3,600 11.39 11.39 11.39 0 0 0
27/10/2016
11.46
 1,200 11.46 11.46 11.46 0 0 0
26/10/2016
11.52
 5,000 11.52 11.66 11.52 0 0 0
25/10/2016
11.59
 1,900 11.59 11.59 11.59 0 0 0
24/10/2016
11.66
 800 11.66 11.66 11.66 0 0 0
21/10/2016
11.73
 1,700 11.73 11.73 11.73 0 0 0
20/10/2016
11.80
 5,900 11.66 11.80 11.66 0 0 0
19/10/2016
11.66
 6,700 11.59 11.73 11.59 0 0 0
18/10/2016
11.66
 1,700 11.66 11.73 11.66 0 0 0
17/10/2016
11.73
 6,400 11.59 11.73 11.59 0 0 0
14/10/2016
11.80
 6,100 11.66 11.80 11.66 0 0 0
13/10/2016
11.80
 7,200 11.73 11.80 11.73 0 0 0
12/10/2016
11.80
 8,100 11.66 11.80 11.66 0 0 0
11/10/2016
11.80
 5,400 11.66 11.80 11.66 0 0 0
10/10/2016
11.80
 11,500 11.32 11.80 11.32 0 0 0
07/10/2016
11.87
 24,100 11.73 11.94 11.73 0 0 0
06/10/2016
11.80
 4,100 11.80 11.80 11.73 0 0 0
05/10/2016
11.66
 11,700 11.73 11.94 11.66 0 0 0
04/10/2016
11.73
 18,400 11.52 12.00 11.52 0 0 0
03/10/2016
11.80
 15,500 11.46 11.80 11.46 0 0 0
30/09/2016
11.59
 700 11.59 11.59 11.59 0 0 0
29/09/2016
11.52
 11,800 11.66 11.80 11.52 0 0 0
28/09/2016
11.80
 21,400 11.39 11.87 11.39 0 0 0
27/09/2016
11.11
 18,800 11.66 11.80 11.11 0 0 0
26/09/2016
11.73
 14,700 11.73 11.73 11.73 0 0 0
23/09/2016
11.73
 7,800 11.73 11.87 11.66 0 0 0
22/09/2016
11.80
 6,000 11.80 11.80 11.80 0 0 0
21/09/2016
11.87
 1,800 11.87 11.87 11.87 0 0 0
20/09/2016
11.73
 15,500 11.80 12.28 11.73 0 0 0
19/09/2016
11.94
 16,800 11.94 11.94 11.73 0 0 0
16/09/2016
12.00
 4,700 12.00 12.00 12.00 0 0 0
15/09/2016
12.00
 5,300 12.07 12.07 12.00 0 0 0
14/09/2016
12.00
 9,500 12.00 12.35 12.00 0 0 0
13/09/2016
12.14
 10,400 12.00 12.14 12.00 0 0 0
12/09/2016
12.07
 10,700 12.07 12.07 12.07 0 0 0
09/09/2016
12.07
 6,600 12.14 12.14 12.07 0 0 0
08/09/2016
12.07
 20,200 12.42 12.55 12.07 0 0 0
07/09/2016
12.14
 5,600 12.14 12.14 12.14 0 0 0
06/09/2016
12.21
 6,400 12.28 12.28 12.21 0 0 0
05/09/2016
12.28
 3,200 12.28 12.28 12.28 0 0 0
01/09/2016
12.21
 6,800 12.14 12.62 12.14 0 0 0
31/08/2016
12.21
 5,600 12.00 12.35 12.00 0 0 0
30/08/2016
12.28
 4,600 12.28 12.62 12.28 0 0 0
29/08/2016
12.28
 28,900 12.28 12.28 12.28 0 0 0
26/08/2016
12.21
 17,300 12.21 12.69 12.21 0 0 0
25/08/2016
12.21
 10,900 13.31 13.31 12.00 0 0 0
24/08/2016
12.21
 23,300 12.21 13.38 12.21 0 0 0
23/08/2016
12.14
 21,300 12.14 12.48 12.14 0 0 0
22/08/2016
12.21
 16,100 12.28 12.28 12.00 0 0 0
19/08/2016
12.69
 29,000 11.87 12.69 11.87 0 0 0
18/08/2016
12.28
 10,000 12.35 12.35 12.28 0 0 0
17/08/2016
12.28
 14,500 12.21 12.35 12.21 0 0 0
16/08/2016
12.21
 34,000 12.21 13.58 12.21 0 0 0
15/08/2016
12.07
 11,100 11.11 12.76 11.11 0 0 0
12/08/2016
12.21
 18,800 12.35 12.35 12.21 0 0 0
11/08/2016
12.42
 10,900 11.59 12.55 11.59 0 0 0
10/08/2016
12.42
 19,800 12.35 13.86 12.35 0 0 0
09/08/2016
11.80
 34,800 12.35 12.62 11.52 0 0 0
08/08/2016
11.59
 6,400 11.66 12.35 11.52 0 0 0
05/08/2016
11.66
 1,700 11.46 11.66 11.46 0 0 0
04/08/2016
11.66
 12,000 11.66 12.28 11.11 0 0 0
03/08/2016
11.87
 6,200 11.87 12.35 11.87 0 0 0
02/08/2016
11.94
 0 12.35 12.35 12.35 0 0 0
01/08/2016
11.94
 9,300 12.35 12.42 11.94 0 0 0
29/07/2016
11.94
 11,100 12.35 12.42 11.59 0 0 0
28/07/2016
12.07
 12,900 12.07 12.42 12.07 0 0 0
27/07/2016
12.07
 18,400 12.42 12.42 12.07 0 0 0
26/07/2016
11.32
 22,400 12.35 12.42 11.04 0 0 0
25/07/2016
12.07
 20,700 12.00 12.42 12.00 0 0 0
22/07/2016
12.00
 13,400 12.35 12.35 12.00 0 0 0
21/07/2016
12.07
 4,100 12.35 12.35 12.07 0 0 0
20/07/2016
11.94
 22,200 12.35 12.48 11.94 0 0 0
19/07/2016
12.42
 21,800 11.18 12.42 11.18 0 0 0
18/07/2016: Cổ tức tiền mặt tỉ lệ: 8%
18/07/2016
12.28
 4,100 12.00 12.35 11.66 0 0 0
15/07/2016
11.94
 46,000 11.08 11.94 10.36 0 0 0
14/07/2016
11.80
 5,700 11.21 12.07 11.21 0 0 0
13/07/2016
11.80
 4,100 11.80 12.13 11.80 0 0 0
12/07/2016
11.80
 14,000 11.48 11.80 11.48 0 0 0
11/07/2016
11.35
 7,700 10.89 11.80 10.89 0 0 0
08/07/2016
11.41
 3,200 11.80 11.80 11.41 0 0 0
07/07/2016
11.28
 500 11.28 11.28 11.28 0 0 0
06/07/2016
11.35
 9,300 11.87 11.94 11.35 0 0 0
05/07/2016
11.48
 14,500 11.74 11.87 10.89 0 0 0
04/07/2016
11.15
 2,200 11.15 11.15 11.15 0 0 0
01/07/2016
11.35
 6,300 11.80 11.80 11.21 0 0 0
30/06/2016
11.08
 1,000 11.08 11.08 11.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |